Plaza Retail REIT (TSX:PLZ.UN)
Canada
· Delayed Price · Currency is CAD 4.310
-0.110 (-2.49%)
Mar 9, 2026, 11:47 AM EST
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.27 | 4.32 | 4.26 | 4.30 | - | -2.71% | 78,219 |
| Mar 6, 2026 | 4.45 | 4.46 | 4.39 | 4.42 | 4.42 | -0.90% | 86,958 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -1.76% | 24,094 |
| Mar 4, 2026 | 4.48 | 4.54 | 4.41 | 4.54 | 4.54 | 2.71% | 53,335 |
| Mar 3, 2026 | 4.49 | 4.51 | 4.35 | 4.42 | 4.42 | -1.56% | 80,330 |
| Mar 2, 2026 | 4.50 | 4.52 | 4.48 | 4.49 | 4.49 | -0.44% | 23,934 |
| Feb 27, 2026 | 4.48 | 4.51 | 4.47 | 4.51 | 4.51 | 0.67% | 41,532 |
| Feb 26, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.46 | 1.36% | 29,920 |
| Feb 25, 2026 | 4.35 | 4.44 | 4.35 | 4.42 | 4.40 | -0.67% | 35,908 |
| Feb 24, 2026 | 4.32 | 4.45 | 4.27 | 4.45 | 4.43 | 3.49% | 98,721 |
| Feb 23, 2026 | 4.30 | 4.31 | 4.28 | 4.30 | 4.28 | -0.23% | 49,600 |
| Feb 20, 2026 | 4.32 | 4.32 | 4.28 | 4.31 | 4.29 | 0.23% | 40,366 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.27 | 4.30 | 4.28 | 0.70% | 19,443 |
| Feb 18, 2026 | 4.29 | 4.32 | 4.25 | 4.27 | 4.25 | -0.47% | 85,000 |
| Feb 17, 2026 | 4.26 | 4.29 | 4.24 | 4.29 | 4.27 | 1.42% | 38,100 |
| Feb 13, 2026 | 4.21 | 4.26 | 4.16 | 4.23 | 4.21 | 1.20% | 30,759 |
| Feb 12, 2026 | 4.21 | 4.21 | 4.14 | 4.18 | 4.16 | -0.48% | 38,954 |
| Feb 11, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.18 | -0.94% | 38,467 |
| Feb 10, 2026 | 4.25 | 4.26 | 4.22 | 4.24 | 4.22 | -0.47% | 37,358 |
| Feb 9, 2026 | 4.27 | 4.27 | 4.25 | 4.26 | 4.24 | -0.23% | 30,748 |
| Feb 6, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.25 | - | 14,765 |
| Feb 5, 2026 | 4.25 | 4.28 | 4.24 | 4.27 | 4.25 | - | 43,402 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.23 | 4.27 | 4.25 | 0.71% | 72,971 |
| Feb 3, 2026 | 4.27 | 4.29 | 4.24 | 4.24 | 4.22 | -1.17% | 16,495 |
| Feb 2, 2026 | 4.28 | 4.30 | 4.27 | 4.29 | 4.27 | 0.94% | 28,601 |
| Jan 30, 2026 | 4.21 | 4.27 | 4.21 | 4.25 | 4.23 | 0.47% | 42,274 |
| Jan 29, 2026 | 4.26 | 4.30 | 4.23 | 4.23 | 4.18 | -0.70% | 81,629 |
| Jan 28, 2026 | 4.29 | 4.30 | 4.26 | 4.26 | 4.21 | -0.70% | 30,930 |
| Jan 27, 2026 | 4.29 | 4.30 | 4.29 | 4.29 | 4.24 | - | 8,928 |
| Jan 26, 2026 | 4.28 | 4.30 | 4.28 | 4.29 | 4.24 | -0.23% | 20,276 |
| Jan 23, 2026 | 4.29 | 4.35 | 4.26 | 4.30 | 4.25 | 0.47% | 66,318 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.23 | 0.47% | 178,139 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.21 | -0.93% | 31,522 |
| Jan 20, 2026 | 4.33 | 4.33 | 4.28 | 4.30 | 4.25 | -1.15% | 28,805 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.31 | 4.35 | 4.30 | -0.68% | 23,459 |
| Jan 16, 2026 | 4.27 | 4.38 | 4.27 | 4.38 | 4.33 | 2.58% | 217,204 |
| Jan 15, 2026 | 4.25 | 4.29 | 4.25 | 4.27 | 4.22 | - | 30,652 |
| Jan 14, 2026 | 4.27 | 4.29 | 4.24 | 4.27 | 4.22 | 0.23% | 61,411 |
| Jan 13, 2026 | 4.28 | 4.28 | 4.25 | 4.26 | 4.21 | -0.47% | 42,461 |
| Jan 12, 2026 | 4.25 | 4.28 | 4.24 | 4.28 | 4.23 | 0.71% | 26,831 |
| Jan 9, 2026 | 4.28 | 4.28 | 4.23 | 4.25 | 4.20 | -0.70% | 40,440 |
| Jan 8, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.23 | -0.23% | 59,599 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.27 | 4.29 | 4.24 | 0.23% | 13,423 |
| Jan 6, 2026 | 4.28 | 4.30 | 4.27 | 4.28 | 4.23 | - | 28,637 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.26 | 4.28 | 4.23 | 0.94% | 40,163 |
| Jan 2, 2026 | 4.28 | 4.29 | 4.20 | 4.24 | 4.19 | -1.17% | 56,016 |
| Dec 31, 2025 | 4.27 | 4.32 | 4.23 | 4.29 | 4.24 | -0.23% | 35,662 |
| Dec 30, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.23 | 0.94% | 25,751 |
| Dec 29, 2025 | 4.25 | 4.27 | 4.23 | 4.26 | 4.19 | 0.71% | 17,883 |
| Dec 24, 2025 | 4.26 | 4.26 | 4.22 | 4.23 | 4.16 | -0.94% | 18,289 |
| Dec 23, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.20 | -0.23% | 19,325 |
| Dec 22, 2025 | 4.26 | 4.28 | 4.25 | 4.28 | 4.21 | 1.42% | 28,283 |
| Dec 19, 2025 | 4.27 | 4.28 | 4.21 | 4.22 | 4.15 | -1.17% | 43,649 |
| Dec 18, 2025 | 4.22 | 4.28 | 4.22 | 4.27 | 4.20 | 0.95% | 28,877 |
| Dec 17, 2025 | 4.23 | 4.25 | 4.21 | 4.23 | 4.16 | -0.24% | 35,135 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.22 | 4.24 | 4.17 | - | 47,751 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.19 | 4.24 | 4.17 | 0.47% | 48,153 |
| Dec 12, 2025 | 4.19 | 4.24 | 4.19 | 4.22 | 4.15 | 0.96% | 53,141 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.17 | 4.18 | 4.11 | - | 32,347 |
| Dec 10, 2025 | 4.14 | 4.20 | 4.14 | 4.18 | 4.11 | 0.72% | 65,148 |
| Dec 9, 2025 | 4.12 | 4.17 | 4.12 | 4.15 | 4.08 | 0.24% | 52,484 |
| Dec 8, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.07 | 0.24% | 49,565 |
| Dec 5, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.06 | 0.24% | 15,947 |
| Dec 4, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.05 | -0.48% | 21,261 |
| Dec 3, 2025 | 4.11 | 4.16 | 4.10 | 4.14 | 4.07 | 0.24% | 66,094 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.11 | 4.13 | 4.06 | -0.48% | 39,052 |
| Dec 1, 2025 | 4.13 | 4.16 | 4.13 | 4.15 | 4.08 | -0.24% | 16,894 |
| Nov 28, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.09 | -0.48% | 46,823 |
| Nov 27, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.09 | 0.97% | 26,680 |
| Nov 26, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.05 | -0.96% | 47,944 |
| Nov 25, 2025 | 4.12 | 4.20 | 4.12 | 4.18 | 4.09 | 1.46% | 423,530 |
| Nov 24, 2025 | 4.05 | 4.16 | 4.04 | 4.12 | 4.03 | 2.23% | 133,320 |
| Nov 21, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 3.94 | 0.50% | 16,638 |
| Nov 20, 2025 | 4.04 | 4.06 | 3.99 | 4.01 | 3.92 | -0.25% | 14,263 |
| Nov 19, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 3.93 | -0.50% | 31,479 |
| Nov 18, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | 3.95 | 1.25% | 38,844 |
| Nov 17, 2025 | 4.00 | 4.03 | 3.98 | 3.99 | 3.90 | - | 63,343 |
| Nov 14, 2025 | 3.99 | 4.03 | 3.98 | 3.99 | 3.90 | 0.50% | 33,791 |
| Nov 13, 2025 | 4.02 | 4.02 | 3.96 | 3.97 | 3.88 | -1.49% | 53,477 |
| Nov 12, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 3.94 | 0.25% | 44,499 |
| Nov 11, 2025 | 3.96 | 4.03 | 3.96 | 4.02 | 3.93 | 1.01% | 50,084 |
| Nov 10, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.89 | -0.75% | 111,900 |
| Nov 7, 2025 | 4.04 | 4.04 | 3.99 | 4.01 | 3.92 | -0.25% | 105,200 |
| Nov 6, 2025 | 4.06 | 4.06 | 4.01 | 4.02 | 3.93 | -1.47% | 66,985 |
| Nov 5, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 3.99 | 0.74% | 21,030 |
| Nov 4, 2025 | 4.15 | 4.15 | 4.04 | 4.05 | 3.96 | -1.70% | 45,430 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.08 | 4.12 | 4.03 | -1.67% | 80,676 |
| Oct 31, 2025 | 4.09 | 4.20 | 4.06 | 4.19 | 4.10 | 2.95% | 110,952 |
| Oct 30, 2025 | 4.07 | 4.11 | 4.04 | 4.07 | 3.96 | - | 59,519 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.05 | 4.07 | 3.96 | -0.49% | 26,916 |
| Oct 28, 2025 | 4.12 | 4.12 | 4.07 | 4.09 | 3.98 | -0.49% | 71,673 |
| Oct 27, 2025 | 4.11 | 4.11 | 4.10 | 4.11 | 4.00 | - | 68,179 |
| Oct 24, 2025 | 4.10 | 4.12 | 4.10 | 4.11 | 4.00 | - | 11,718 |
| Oct 23, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.00 | -0.24% | 19,461 |
| Oct 22, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.01 | 0.49% | 16,798 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 3.99 | -0.24% | 29,035 |
| Oct 20, 2025 | 4.11 | 4.12 | 4.08 | 4.11 | 4.00 | 0.49% | 68,239 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.07 | 4.09 | 3.98 | 0.25% | 9,862 |
| Oct 16, 2025 | 4.12 | 4.14 | 4.07 | 4.08 | 3.97 | -1.45% | 42,917 |
| Oct 15, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | 4.03 | 0.49% | 37,458 |